8,325€
0,30%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 8,58 | 8,63 | 7,90 | 8,33 | -2,92% | - |
| 04.11.2026 | 9,48 | 9,68 | 8,18 | 8,58 | -9,97% | - |
| 03.11.2026 | 9,43 | 9,78 | 9,40 | 9,53 | 0,53% | - |
| 02.11.2026 | 10,05 | 10,15 | 9,43 | 9,48 | -5,72% | - |
| 30.10.2026 | 10,55 | 10,55 | 9,58 | 10,05 | -4,74% | - |
| 29.10.2026 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 28.10.2026 | 10,65 | 10,95 | 10,35 | 10,65 | 0,00% | - |
| 27.10.2026 | 9,95 | 10,75 | 9,78 | 10,65 | 7,85% | - |
| 26.10.2026 | 9,88 | 10,25 | 9,78 | 9,88 | 0,00% | - |
| 23.10.2026 | 9,95 | 10,20 | 9,58 | 9,88 | -1,00% | - |
| 22.10.2026 | 10,15 | 10,15 | 9,58 | 9,98 | -1,72% | - |
| 21.10.2026 | 10,15 | 10,55 | 9,93 | 10,15 | 1,00% | - |
| 20.10.2026 | 10,40 | 10,55 | 10,05 | 10,05 | -3,37% | - |
| 19.10.2026 | 10,45 | 10,65 | 10,15 | 10,40 | -0,48% | 31.185,00 |
| 16.10.2026 | 11,35 | 11,35 | 10,25 | 10,45 | -7,93% | - |
| 15.10.2026 | 11,05 | 11,55 | 10,65 | 11,35 | 1,79% | - |
| 14.10.2026 | 12,45 | 12,60 | 10,55 | 11,15 | -10,44% | - |
| 13.10.2026 | 13,10 | 13,15 | 12,45 | 12,45 | -4,60% | 20.928,00 |
| 12.10.2026 | 12,45 | 13,45 | 12,35 | 13,05 | 5,24% | - |
| 09.10.2026 | 12,90 | 13,05 | 12,35 | 12,40 | -3,50% | - |
| 08.10.2026 | 12,15 | 13,65 | 12,05 | 12,85 | 5,76% | - |
| 07.10.2026 | 13,20 | 13,20 | 11,95 | 12,15 | -7,95% | - |
| 06.10.2026 | 12,45 | 13,45 | 12,35 | 13,20 | 6,02% | - |
| 05.10.2026 | 12,05 | 12,55 | 11,85 | 12,45 | 3,32% | - |
| 02.10.2026 | 12,05 | 12,45 | 11,85 | 12,05 | -0,82% | - |
| 01.10.2026 | 12,30 | 12,75 | 11,65 | 12,15 | -0,82% | 15.600,00 |
| 30.09.2026 | 12,45 | 12,65 | 12,25 | 12,25 | -1,61% | - |
| 29.09.2026 | 12,65 | 12,85 | 12,35 | 12,45 | -1,58% | - |
| 28.09.2026 | 12,90 | 13,10 | 12,35 | 12,65 | -2,32% | - |
| 25.09.2026 | 12,80 | 12,95 | 12,55 | 12,95 | 1,57% | - |
| 24.09.2026 | 12,70 | 12,85 | 12,45 | 12,75 | 0,00% | - |
| 23.09.2026 | 13,20 | 13,25 | 12,75 | 12,75 | -3,04% | - |
| 22.09.2026 | 13,10 | 13,35 | 13,05 | 13,15 | 0,77% | - |
| 21.09.2026 | 13,20 | 13,55 | 13,05 | 13,05 | -0,76% | - |
| 18.09.2026 | 13,30 | 13,45 | 13,05 | 13,15 | -0,75% | - |
| 17.09.2026 | 12,90 | 14,05 | 12,90 | 13,25 | 3,11% | - |
| 16.09.2026 | 12,45 | 12,95 | 12,35 | 12,85 | 3,63% | - |
| 15.09.2026 | 12,50 | 12,70 | 12,05 | 12,40 | -1,20% | - |
| 14.09.2026 | 13,25 | 13,40 | 12,55 | 12,55 | -5,28% | - |
| 11.09.2026 | 13,50 | 13,70 | 13,25 | 13,25 | -1,49% | - |
| 10.09.2026 | 14,25 | 14,30 | 13,45 | 13,45 | -5,61% | - |
| 09.09.2026 | 14,50 | 14,60 | 14,15 | 14,25 | -2,06% | - |
| 08.09.2026 | 14,15 | 14,85 | 14,15 | 14,55 | 3,19% | - |
| 07.09.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -1,05% | - |
| 04.09.2026 | 13,85 | 14,35 | 13,70 | 14,25 | 3,26% | - |
| 03.09.2026 | 14,10 | 14,20 | 13,45 | 13,80 | -2,13% | - |
| 02.09.2026 | 14,10 | 14,40 | 13,85 | 14,10 | -0,35% | - |
| 01.09.2026 | 14,30 | 14,45 | 13,95 | 14,15 | -0,70% | - |
| 31.08.2026 | 14,00 | 14,45 | 13,95 | 14,25 | 1,42% | - |
| 28.08.2026 | 14,30 | 14,40 | 13,85 | 14,05 | -1,40% | - |
| 27.08.2026 | 13,95 | 14,45 | 13,35 | 14,25 | 2,15% | 32.800,00 |
| 26.08.2026 | 14,00 | 14,25 | 13,75 | 13,95 | -0,71% | - |
| 25.08.2026 | 13,70 | 14,15 | 13,60 | 14,05 | 2,93% | - |
| 24.08.2026 | 13,15 | 13,85 | 12,75 | 13,65 | 3,41% | - |
| 21.08.2026 | 13,30 | 13,90 | 13,15 | 13,20 | -0,75% | - |
| 20.08.2026 | 14,00 | 14,15 | 13,25 | 13,30 | -5,34% | - |
| 19.08.2026 | 13,60 | 14,05 | 13,40 | 14,05 | 2,93% | - |
| 18.08.2026 | 13,95 | 14,10 | 13,40 | 13,65 | -2,15% | - |
| 17.08.2026 | 13,95 | 14,05 | 13,45 | 13,95 | 0,00% | - |
| 14.08.2026 | 13,40 | 14,05 | 13,35 | 13,95 | 3,72% | - |
| 13.08.2026 | 13,70 | 14,15 | 13,25 | 13,45 | -1,47% | - |
| 12.08.2026 | 13,55 | 14,00 | 13,45 | 13,65 | 0,74% | - |
| 11.08.2026 | 13,65 | 13,80 | 13,05 | 13,55 | -1,45% | - |
| 10.08.2026 | 12,80 | 14,05 | 12,75 | 13,75 | 7,84% | - |
| 07.08.2026 | 12,85 | 12,95 | 12,45 | 12,75 | -0,78% | - |
| 06.08.2026 | 12,80 | 13,35 | 12,70 | 12,85 | 0,78% | - |
| 05.08.2026 | 13,15 | 13,35 | 12,65 | 12,75 | -3,04% | - |
| 04.08.2026 | 12,95 | 13,45 | 12,85 | 13,15 | 0,77% | - |
| 03.08.2026 | 12,40 | 13,10 | 12,05 | 13,05 | 5,67% | - |
| 31.07.2026 | 12,75 | 13,05 | 12,25 | 12,35 | -2,37% | - |
| 30.07.2026 | 11,95 | 12,90 | 11,75 | 12,65 | 5,86% | - |
| 29.07.2026 | 12,80 | 13,15 | 11,90 | 11,95 | -7,00% | - |
| 28.07.2026 | 13,40 | 13,55 | 12,75 | 12,85 | -4,10% | - |
| 27.07.2026 | 13,50 | 13,70 | 12,85 | 13,40 | -0,37% | - |
| 24.07.2026 | 14,10 | 14,15 | 13,35 | 13,45 | -4,61% | 3.750,00 |
| 23.07.2026 | 14,10 | 14,60 | 13,85 | 14,10 | -1,05% | - |
| 22.07.2026 | 14,45 | 14,75 | 14,25 | 14,25 | -2,06% | - |
| 21.07.2026 | 13,85 | 14,70 | 13,75 | 14,55 | 5,43% | - |
| 20.07.2026 | 13,95 | 14,30 | 13,55 | 13,80 | -1,08% | - |
| 17.07.2026 | 13,80 | 14,15 | 13,45 | 13,95 | -0,71% | - |
| 16.07.2026 | 14,35 | 14,65 | 13,95 | 14,05 | -1,06% | 6.650,00 |
| 15.07.2026 | 15,10 | 15,25 | 14,10 | 14,20 | -5,65% | - |
| 14.07.2026 | 14,60 | 15,25 | 14,50 | 15,05 | 2,73% | - |
| 13.07.2026 | 14,30 | 14,95 | 14,30 | 14,65 | 2,45% | - |
| 10.07.2026 | 14,45 | 14,75 | 14,10 | 14,30 | -1,38% | - |
| 09.07.2026 | 14,10 | 14,85 | 13,95 | 14,50 | 3,20% | - |
| 08.07.2026 | 13,60 | 14,25 | 13,55 | 14,05 | 3,69% | - |
| 07.07.2026 | 14,40 | 14,75 | 13,35 | 13,55 | -5,90% | 13.650,00 |
| 06.07.2026 | 14,25 | 14,65 | 13,95 | 14,40 | 1,05% | - |
| 03.07.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | - |
| 02.07.2026 | 14,75 | 15,15 | 13,95 | 14,20 | -3,73% | - |
| 01.07.2026 | 15,20 | 15,85 | 14,75 | 14,75 | -3,59% | - |
| 30.06.2026 | 14,90 | 15,45 | 14,65 | 15,30 | 3,03% | - |
| 29.06.2026 | 15,45 | 15,75 | 14,65 | 14,85 | -3,26% | - |
| 26.06.2026 | 15,90 | 16,10 | 15,25 | 15,35 | -3,76% | - |
| 25.06.2026 | 15,60 | 16,05 | 15,40 | 15,95 | 2,24% | - |
| 24.06.2026 | 15,60 | 15,85 | 14,95 | 15,60 | 0,32% | - |
| 23.06.2026 | 16,50 | 16,65 | 15,55 | 15,55 | -6,04% | - |
| 22.06.2026 | 16,95 | 17,15 | 15,80 | 16,55 | -1,49% | - |
| 19.06.2026 | 16,95 | 17,00 | 16,80 | 16,80 | -1,18% | - |